Canada Markets closed

Cloud DX Inc. (CDX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2450-0.0200 (-7.55%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20220.27500.27500.24000.24500.245079,111
Jan. 21, 20220.30000.30000.26500.26500.265012,100
Jan. 20, 20220.27500.27500.27000.27500.275018,200
Jan. 19, 20220.28000.28000.25500.26000.2600176,961
Jan. 18, 20220.30000.30000.28000.28000.280042,700
Jan. 17, 20220.30000.30000.29000.29500.295061,000
Jan. 14, 20220.30000.30000.28000.28000.280059,815
Jan. 13, 20220.28000.30000.28000.29000.290021,806
Jan. 12, 20220.28500.29000.28000.28000.280038,829
Jan. 11, 20220.27500.30500.26500.28000.2800263,553
Jan. 10, 20220.29000.29000.25500.26500.2650137,908
Jan. 07, 20220.32000.32000.29500.29500.2950169,259
Jan. 06, 20220.35000.35000.29000.31000.3100171,870
Jan. 05, 20220.36000.36500.33000.34000.3400196,933
Jan. 04, 20220.39000.39000.36000.36000.360089,761
Dec. 31, 20210.37000.38000.36000.38000.380089,146
Dec. 30, 20210.41500.41500.35000.38000.3800115,892
Dec. 29, 20210.40000.40500.36500.40000.4000147,880
Dec. 24, 20210.41000.42000.38000.42000.420080,832
Dec. 23, 20210.39000.41000.38500.39500.3950131,557
Dec. 22, 20210.40000.42000.35500.40000.4000303,311
Dec. 21, 20210.30000.37000.30000.36000.3600218,567
Dec. 20, 20210.29500.31500.26000.29000.290099,215
Dec. 17, 20210.28000.33000.26000.30000.3000418,210
Dec. 16, 20210.24500.33000.24000.27000.2700305,373
Dec. 15, 20210.19000.25500.18000.23000.2300808,244
Dec. 14, 20210.20000.20000.18000.18000.180022,510
Dec. 13, 20210.19000.19000.18000.18000.180016,155
Dec. 10, 20210.18500.19000.18000.19000.19007,900
Dec. 09, 20210.19000.19500.17500.18000.1800260,866
Dec. 08, 20210.20500.20500.18500.19500.1950590,173
Dec. 07, 20210.21000.21000.19500.19500.195032,551
Dec. 06, 20210.20000.21000.20000.21000.210018,542
Dec. 03, 20210.21000.22000.20000.20000.200088,377
Dec. 02, 20210.20000.22000.19500.22000.220064,627
Dec. 01, 20210.20000.22000.19000.20000.2000203,690
Nov. 30, 20210.19000.19000.16000.17000.170095,330
Nov. 29, 20210.22500.22500.19000.19000.1900101,518
Nov. 26, 20210.23000.23000.20000.21500.215075,876
Nov. 25, 20210.23500.23500.20000.21000.210021,656
Nov. 24, 20210.18500.23000.18000.21000.2100420,693
Nov. 23, 20210.18500.18500.17000.17000.170051,250
Nov. 22, 20210.16500.19000.16500.18000.1800145,747
Nov. 19, 20210.15000.16000.15000.16000.1600174,279
Nov. 18, 20210.15000.15000.15000.15000.15009,027
Nov. 17, 20210.15000.15000.14500.15000.1500182,685
Nov. 16, 20210.15000.15000.14000.14500.1450183,560
Nov. 15, 20210.16500.16500.14500.15000.1500208,757
Nov. 12, 20210.16000.16000.15000.15500.1550396,683
Nov. 11, 20210.17000.17000.16000.16000.1600211,464
Nov. 10, 20210.16500.17000.15500.17000.1700185,507
Nov. 09, 20210.16500.16500.15500.16000.1600155,929
Nov. 08, 20210.16500.17000.16000.16500.1650110,052
Nov. 05, 20210.17000.17000.15000.16500.1650476,273
Nov. 04, 20210.19500.19500.16500.17000.1700624,317
Nov. 03, 20210.19500.19500.18500.19000.190048,555
Nov. 02, 20210.19000.19000.18500.19000.190010,230
Nov. 01, 20210.19500.19500.18000.19000.190096,019
Oct. 29, 20210.20500.20500.18000.18000.1800177,858
Oct. 28, 20210.20500.21000.19500.19500.195068,695
Oct. 27, 20210.22500.22500.19500.19500.1950297,081
Oct. 26, 20210.23500.24500.22500.22500.225036,800
Oct. 25, 20210.25000.25000.23000.23000.230023,221
Oct. 22, 20210.25000.25000.24500.24500.245016,806
Oct. 21, 20210.25000.25500.24500.25000.250050,204
Oct. 20, 20210.25000.25000.25000.25000.2500-
Oct. 19, 20210.25000.25000.23500.25000.250048,129
Oct. 18, 20210.26000.26000.23500.24000.240019,350
Oct. 15, 20210.26500.26500.25500.25500.255013,950
Oct. 14, 20210.24000.25000.24000.25000.250037,772
Oct. 13, 20210.25500.26000.25500.26000.26001,000
Oct. 12, 20210.27000.27000.25000.25000.250050,764
Oct. 08, 20210.28000.28000.25500.25500.255034,359
Oct. 07, 20210.22000.30000.22000.26500.2650157,130
Oct. 06, 20210.23500.23500.22000.22000.220013,092
Oct. 05, 20210.24000.24500.22000.23000.230097,915
Oct. 04, 20210.19500.22500.19500.20500.205058,464
Oct. 01, 20210.20000.20500.19500.19500.195043,500
Sep. 30, 20210.21000.21000.20000.20500.205057,280
Sep. 29, 20210.20000.20000.19000.19500.195011,955
Sep. 28, 20210.21500.21500.19000.20000.2000155,116
Sep. 27, 20210.23000.23000.19000.20500.2050126,558
Sep. 24, 20210.22000.22000.20500.21000.210027,599
Sep. 23, 20210.23000.23000.21000.21000.210066,608
Sep. 22, 20210.22000.22500.22000.22000.2200118,410
Sep. 21, 20210.23000.23000.21000.21000.210022,500
Sep. 20, 20210.23000.23000.21500.21500.215044,237
Sep. 17, 20210.23500.24000.22000.23000.230095,500
Sep. 16, 20210.22000.22500.21500.22000.220034,568
Sep. 15, 20210.22500.22500.22000.22000.22003,390
Sep. 14, 20210.23500.23500.22000.22000.220057,931
Sep. 13, 20210.24500.24500.23000.23000.230083,245
Sep. 10, 20210.23000.24000.22000.24000.2400146,486
Sep. 09, 20210.22500.24000.21000.23000.2300161,799
Sep. 08, 20210.25500.25500.22000.23000.2300100,439
Sep. 07, 20210.28000.28000.24000.24000.2400128,288
Sep. 03, 20210.29000.38000.25000.27500.2750226,504
Sep. 02, 20210.28000.28000.23500.27500.2750164,498
Sep. 01, 20210.34000.34000.27000.28500.285094,644
Aug. 31, 20210.23000.34500.20000.33000.3300874,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...